LON:0OO9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	39.55	39.60	38.17	39.56	39.56	-0.48%	2,273,920
May 12, 2026	39.36	39.75	39.18	39.75	39.75	-0.33%	7,393
May 11, 2026	40.70	40.70	39.88	39.88	39.88	-2.92%	200,449
May 8, 2026	40.58	41.70	40.58	41.08	41.08	0.83%	65,698
May 7, 2026	39.90	40.74	39.72	40.74	40.74	1.82%	40,894
May 6, 2026	39.72	40.37	38.19	40.01	40.01	0.51%	128,703
May 5, 2026	40.57	40.83	39.38	39.81	39.81	-2.24%	119,366
May 4, 2026	41.23	41.35	40.68	40.72	40.72	-0.85%	340,964
Apr 30, 2026	40.94	41.35	40.66	41.07	41.07	0.22%	46,313
Apr 29, 2026	40.73	41.57	40.20	40.98	40.98	0.46%	206,598
Apr 28, 2026	40.37	40.81	40.13	40.79	40.79	1.62%	31,724
Apr 27, 2026	40.12	40.35	40.00	40.14	40.14	-0.40%	12,440
Apr 24, 2026	40.68	40.90	40.12	40.30	40.30	-1.03%	29,848
Apr 23, 2026	42.23	42.38	40.63	40.72	40.72	-3.32%	575,031
Apr 22, 2026	43.23	43.27	42.10	42.12	42.12	-3.62%	620,585
Apr 21, 2026	43.72	44.29	43.42	43.70	43.70	-0.32%	305,075
Apr 20, 2026	44.23	44.33	43.78	43.84	43.84	-1.76%	16,128
Apr 17, 2026	44.30	44.77	43.80	44.62	44.62	0.98%	1,300,732
Apr 16, 2026	44.18	44.47	44.03	44.19	44.19	0.09%	416,758
Apr 15, 2026	44.87	44.95	44.08	44.15	44.15	-1.21%	169,002
Apr 14, 2026	44.87	44.90	44.46	44.69	44.69	0.67%	83,957
Apr 13, 2026	44.25	44.57	43.99	44.39	44.39	-0.68%	126,441
Apr 10, 2026	44.31	45.10	44.21	44.70	44.70	0.59%	508,977
Apr 9, 2026	44.69	44.75	43.95	44.44	44.44	-0.23%	504,499
Apr 8, 2026	44.95	45.16	44.54	44.54	44.54	3.68%	11,311
Apr 7, 2026	43.53	43.87	42.96	42.96	42.96	-1.06%	123,285
Apr 2, 2026	43.42	43.59	42.98	43.42	43.42	-1.21%	1,171,408
Apr 1, 2026	45.33	45.38	43.95	43.95	43.95	-0.83%	14,476
Mar 31, 2026	44.74	44.90	44.13	44.32	44.32	-0.09%	244,045
Mar 30, 2026	43.61	44.39	43.55	44.36	44.36	1.46%	2,467
Mar 27, 2026	44.25	44.30	43.72	43.72	43.72	-0.77%	89,500
Mar 26, 2026	44.24	44.27	43.95	44.06	44.06	-1.01%	12,765
Mar 25, 2026	44.50	44.83	44.38	44.51	44.51	1.16%	263,914
Mar 24, 2026	44.25	44.50	43.97	44.00	44.00	-	75,034
Mar 23, 2026	42.99	44.65	42.38	44.00	44.00	1.15%	16,676
Mar 20, 2026	44.85	44.97	43.46	43.50	43.50	-3.89%	16,743
Mar 19, 2026	45.51	45.53	44.36	45.26	45.26	-1.37%	246,524
Mar 18, 2026	46.64	46.86	45.66	45.89	45.89	-1.18%	24,863
Mar 17, 2026	46.89	46.96	46.13	46.44	46.44	-1.23%	81,855
Mar 16, 2026	46.81	47.16	46.65	47.02	47.02	1.77%	155,809
Mar 13, 2026	46.24	47.29	46.17	46.20	46.20	-0.88%	168,873
Mar 12, 2026	46.86	47.03	46.49	46.61	46.61	-1.25%	4,370
Mar 11, 2026	47.93	48.02	47.20	47.20	47.20	-2.14%	197,929
Mar 10, 2026	48.25	48.50	48.08	48.23	48.23	4.80%	138,230
Mar 9, 2026	46.01	47.18	45.75	46.02	46.02	-0.99%	442,582
Mar 6, 2026	46.25	47.12	46.16	46.48	46.48	-0.43%	188,013
Mar 5, 2026	47.90	48.03	46.16	46.68	46.68	-3.11%	344,798
Mar 4, 2026	48.39	48.66	48.18	48.18	48.18	0.33%	59,619
Mar 3, 2026	49.68	49.74	47.75	48.02	48.02	-4.49%	51,900
Mar 2, 2026	49.64	50.58	49.44	50.28	50.28	-1.57%	19,714